| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2021 | CNY | 10.198 | 10.22 | 10.147 | 10.149 | 10.149 | -0.044 (-0.43%) | 1,780,200 |
| 8 Jan 2021 | CNY | 10.185 | 10.202 | 10.169 | 10.193 | 10.193 | +0.013 (+0.13%) | 2,646,800 |
| 7 Jan 2021 | CNY | 10.172 | 10.214 | 10.172 | 10.18 | 10.18 | +0.013 (+0.13%) | 859,700 |
| 6 Jan 2021 | CNY | 10.148 | 11.157 | 10.143 | 10.167 | 10.167 | +0.024 (+0.24%) | 1,851,700 |
| 5 Jan 2021 | CNY | 10.13 | 10.147 | 10.104 | 10.143 | 10.143 | +0.026 (+0.26%) | 604,400 |
| 4 Jan 2021 | CNY | 10.061 | 10.139 | 10.061 | 10.117 | 10.117 | +0.061 (+0.61%) | 619,900 |
| 31 Dec 2020 | CNY | 10.001 | 10.077 | 10.001 | 10.056 | 10.056 | +0.06 (+0.60%) | 554,800 |
| 30 Dec 2020 | CNY | 9.984 | 9.998 | 9.974 | 9.996 | 9.996 | +0.034 (+0.34%) | 212,600 |
| 29 Dec 2020 | CNY | 9.981 | 9.989 | 9.962 | 9.962 | 9.962 | -0.014 (-0.14%) | 283,700 |
| 28 Dec 2020 | CNY | 9.99 | 10 | 9.969 | 9.976 | 9.976 | -0.008 (-0.08%) | 607,800 |
| 25 Dec 2020 | CNY | 9.96 | 9.994 | 9.946 | 9.984 | 9.984 | +0.043 (+0.43%) | 379,600 |
| 24 Dec 2020 | CNY | 9.98 | 9.999 | 9.94 | 9.941 | 9.941 | -0.043 (-0.43%) | 497,800 |
| 23 Dec 2020 | CNY | 9.967 | 10.01 | 9.965 | 9.984 | 9.984 | +0.021 (+0.21%) | 449,500 |
| 22 Dec 2020 | CNY | 10.002 | 10.002 | 9.959 | 9.963 | 9.963 | -0.049 (-0.49%) | 674,300 |
| 21 Dec 2020 | CNY | 9.986 | 10.015 | 9.986 | 10.012 | 10.012 | +0.022 (+0.22%) | 359,500 |
| 18 Dec 2020 | CNY | 9.97 | 10.001 | 9.97 | 9.99 | 9.99 | +0.022 (+0.22%) | 894,200 |
| 17 Dec 2020 | CNY | 9.946 | 9.988 | 9.913 | 9.968 | 9.968 | +0.026 (+0.26%) | 327,400 |
| 16 Dec 2020 | CNY | 9.946 | 9.988 | 9.931 | 9.942 | 9.942 | 0.0 (0.0%) | 1,668,200 |
| 15 Dec 2020 | CNY | 9.985 | 10.03 | 9.91 | 9.942 | 9.942 | -0.039 (-0.39%) | 1,300,900 |
| 14 Dec 2020 | CNY | 9.99 | 10.029 | 9.957 | 9.981 | 9.981 | -0.005 (-0.05%) | 1,545,700 |
| 11 Dec 2020 | CNY | 10.027 | 10.043 | 9.966 | 9.986 | 9.986 | -0.038 (-0.38%) | 1,206,100 |
| 10 Dec 2020 | CNY | 10.036 | 10.04 | 10.019 | 10.024 | 10.024 | -0.009 (-0.09%) | 1,302,900 |
| 9 Dec 2020 | CNY | 10.071 | 10.17 | 10.033 | 10.033 | 10.033 | -0.034 (-0.34%) | 378,500 |
| 8 Dec 2020 | CNY | 10.08 | 10.146 | 10.062 | 10.067 | 10.067 | -0.016 (-0.16%) | 1,098,900 |
| 7 Dec 2020 | CNY | 10.114 | 10.122 | 10.081 | 10.083 | 10.083 | -0.027 (-0.27%) | 1,417,500 |
| 4 Dec 2020 | CNY | 10.143 | 10.172 | 10.09 | 10.11 | 10.11 | -0.037 (-0.36%) | 1,781,100 |
| 3 Dec 2020 | CNY | 10.174 | 10.177 | 10.132 | 10.147 | 10.147 | -0.027 (-0.27%) | 1,532,600 |
| 2 Dec 2020 | CNY | 10.169 | 10.187 | 10.149 | 10.174 | 10.174 | +0.009 (+0.09%) | 316,875 |
| 1 Dec 2020 | CNY | 10.108 | 10.176 | 10.094 | 10.165 | 10.165 | +0.061 (+0.60%) | 8,097,975 |
| 30 Nov 2020 | CNY | 10.106 | 10.199 | 10.092 | 10.104 | 10.104 | +0.002 (+0.02%) | 2,324,800 |
